LG Energy Solution, Ltd. (KRX:373220)
South Korea · Delayed Price · Currency is KRW 416,500
-14,500 (-3.36%)
At close: Jan 29, 2026
LG Energy Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 435,000.00 | 435,000.00 | 411,500.00 | 415,500.00 | - | -3.60% | 343,013 |
| Jan 28, 2026 | 421,500.00 | 455,000.00 | 421,500.00 | 431,000.00 | 431,000.00 | 5.51% | 1,462,789 |
| Jan 27, 2026 | 410,000.00 | 416,500.00 | 404,500.00 | 408,500.00 | 408,500.00 | -1.80% | 330,244 |
| Jan 26, 2026 | 415,000.00 | 422,000.00 | 411,000.00 | 416,000.00 | 416,000.00 | 0.97% | 323,196 |
| Jan 23, 2026 | 427,500.00 | 430,500.00 | 407,000.00 | 412,000.00 | 412,000.00 | -1.20% | 486,387 |
| Jan 22, 2026 | 397,500.00 | 418,000.00 | 395,500.00 | 417,000.00 | 417,000.00 | 5.70% | 679,983 |
| Jan 21, 2026 | 395,500.00 | 398,000.00 | 389,000.00 | 394,500.00 | 394,500.00 | -2.11% | 280,561 |
| Jan 20, 2026 | 398,000.00 | 413,500.00 | 396,500.00 | 403,000.00 | 403,000.00 | 1.13% | 455,457 |
| Jan 19, 2026 | 389,500.00 | 401,000.00 | 384,000.00 | 398,500.00 | 398,500.00 | 1.92% | 408,315 |
| Jan 16, 2026 | 394,000.00 | 398,000.00 | 388,000.00 | 391,000.00 | 391,000.00 | -0.26% | 289,648 |
| Jan 15, 2026 | 390,000.00 | 395,500.00 | 384,500.00 | 392,000.00 | 392,000.00 | 0.64% | 284,049 |
| Jan 14, 2026 | 394,000.00 | 396,000.00 | 387,000.00 | 389,500.00 | 389,500.00 | -1.14% | 268,263 |
| Jan 13, 2026 | 385,500.00 | 394,500.00 | 378,000.00 | 394,000.00 | 394,000.00 | 3.96% | 471,392 |
| Jan 12, 2026 | 364,500.00 | 379,500.00 | 363,000.00 | 379,000.00 | 379,000.00 | 4.41% | 429,788 |
| Jan 9, 2026 | 370,000.00 | 371,000.00 | 361,000.00 | 363,000.00 | 363,000.00 | -0.82% | 344,929 |
| Jan 8, 2026 | 369,000.00 | 371,000.00 | 363,500.00 | 366,000.00 | 366,000.00 | -1.21% | 413,792 |
| Jan 7, 2026 | 378,500.00 | 383,500.00 | 367,500.00 | 370,500.00 | 370,500.00 | -1.98% | 275,397 |
| Jan 6, 2026 | 379,000.00 | 383,000.00 | 373,500.00 | 378,000.00 | 378,000.00 | 1.75% | 316,117 |
| Jan 5, 2026 | 358,500.00 | 373,500.00 | 358,500.00 | 371,500.00 | 371,500.00 | 2.91% | 355,352 |
| Jan 2, 2026 | 368,500.00 | 368,500.00 | 358,500.00 | 361,000.00 | 361,000.00 | -2.04% | 328,112 |
| Dec 30, 2025 | 375,000.00 | 375,000.00 | 366,000.00 | 368,500.00 | 368,500.00 | -3.03% | 344,337 |
| Dec 29, 2025 | 370,000.00 | 381,500.00 | 367,000.00 | 380,000.00 | 380,000.00 | -0.91% | 348,104 |
| Dec 26, 2025 | 391,500.00 | 391,500.00 | 381,000.00 | 383,500.00 | 383,500.00 | -1.79% | 206,571 |
| Dec 24, 2025 | 390,500.00 | 398,500.00 | 388,000.00 | 390,500.00 | 390,500.00 | 0.64% | 173,638 |
| Dec 23, 2025 | 391,000.00 | 392,000.00 | 383,500.00 | 388,000.00 | 388,000.00 | -0.39% | 184,842 |
| Dec 22, 2025 | 385,000.00 | 391,500.00 | 380,000.00 | 389,500.00 | 389,500.00 | 2.77% | 297,525 |
| Dec 19, 2025 | 381,000.00 | 381,000.00 | 365,500.00 | 379,000.00 | 379,000.00 | 0.13% | 636,136 |
| Dec 18, 2025 | 392,000.00 | 393,500.00 | 377,000.00 | 378,500.00 | 378,500.00 | -8.90% | 720,096 |
| Dec 17, 2025 | 422,500.00 | 425,500.00 | 413,000.00 | 415,500.00 | 415,500.00 | -0.60% | 265,146 |
| Dec 16, 2025 | 441,000.00 | 441,500.00 | 414,000.00 | 418,000.00 | 418,000.00 | -5.54% | 397,654 |
| Dec 15, 2025 | 439,000.00 | 449,000.00 | 433,500.00 | 442,500.00 | 442,500.00 | -0.67% | 192,530 |
| Dec 12, 2025 | 445,000.00 | 446,500.00 | 437,500.00 | 445,500.00 | 445,500.00 | -0.11% | 215,489 |
| Dec 11, 2025 | 446,000.00 | 446,000.00 | 433,000.00 | 446,000.00 | 446,000.00 | 1.02% | 709,608 |
| Dec 10, 2025 | 451,000.00 | 452,500.00 | 438,500.00 | 441,500.00 | 441,500.00 | -0.45% | 204,015 |
| Dec 9, 2025 | 444,000.00 | 451,000.00 | 438,500.00 | 443,500.00 | 443,500.00 | -1.77% | 232,158 |
| Dec 8, 2025 | 435,500.00 | 455,000.00 | 425,000.00 | 451,500.00 | 451,500.00 | 5.99% | 593,024 |
| Dec 5, 2025 | 413,500.00 | 427,000.00 | 412,500.00 | 426,000.00 | 426,000.00 | 3.90% | 438,931 |
| Dec 4, 2025 | 420,500.00 | 422,500.00 | 405,500.00 | 410,000.00 | 410,000.00 | -1.91% | 381,427 |
| Dec 3, 2025 | 416,000.00 | 424,500.00 | 413,500.00 | 418,000.00 | 418,000.00 | 0.72% | 231,551 |
| Dec 2, 2025 | 415,000.00 | 416,000.00 | 410,000.00 | 415,000.00 | 415,000.00 | 0.48% | 200,831 |
| Dec 1, 2025 | 411,500.00 | 417,500.00 | 406,000.00 | 413,000.00 | 413,000.00 | 1.23% | 286,573 |
| Nov 28, 2025 | 441,500.00 | 442,500.00 | 408,000.00 | 408,000.00 | 408,000.00 | -6.85% | 712,901 |
| Nov 27, 2025 | 437,000.00 | 444,500.00 | 432,500.00 | 438,000.00 | 438,000.00 | 0.57% | 363,930 |
| Nov 26, 2025 | 419,000.00 | 436,000.00 | 418,500.00 | 435,500.00 | 435,500.00 | 5.32% | 414,284 |
| Nov 25, 2025 | 419,500.00 | 419,500.00 | 412,000.00 | 413,500.00 | 413,500.00 | 0.36% | 240,836 |
| Nov 24, 2025 | 429,500.00 | 429,500.00 | 412,000.00 | 412,000.00 | 412,000.00 | -3.17% | 431,765 |
| Nov 21, 2025 | 428,000.00 | 432,000.00 | 422,500.00 | 425,500.00 | 425,500.00 | -3.51% | 242,702 |
| Nov 20, 2025 | 445,500.00 | 449,500.00 | 440,500.00 | 441,000.00 | 441,000.00 | 0.80% | 156,626 |
| Nov 19, 2025 | 444,000.00 | 446,000.00 | 428,500.00 | 437,500.00 | 437,500.00 | -1.24% | 249,097 |
| Nov 18, 2025 | 461,000.00 | 465,500.00 | 443,000.00 | 443,000.00 | 443,000.00 | -4.32% | 291,156 |